Mercados españoles cerrados

Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF (XRLV)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
49,76+0,21 (+0,42%)
A partir del 01:57PM EDT. Mercado abierto.
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 202449,7649,7649,7649,7649,76471
14 may 202449,4549,5549,3449,5549,551000
13 may 202449,6049,6049,5449,5449,546300
10 may 202449,4549,6049,4549,6049,601900
09 may 202449,2549,3949,2549,3949,39700
08 may 202449,1449,1749,1249,1249,123200
07 may 202449,1249,1249,1249,1249,12100
06 may 202448,6548,7248,6348,7248,721100
03 may 202448,5848,5848,5848,5848,58100
02 may 202448,2148,3148,2148,3148,311000
01 may 202448,3348,3348,3348,3348,33100
30 abr 202448,5548,5548,3648,3648,36500
29 abr 202448,6948,7048,6548,6548,65700
26 abr 202448,4648,4648,4648,4648,46200
25 abr 202448,7448,7548,7448,7548,75400
24 abr 202448,8748,8748,8748,8748,87200
23 abr 202448,7148,7148,7148,7148,71200
22 abr 202448,5448,7448,5448,5548,55700
22 abr 20240.087 Dividendo
19 abr 202448,3148,3148,3148,3148,22100
18 abr 202447,7047,7847,7047,7847,70300
17 abr 202447,5847,6447,5047,6447,56900
16 abr 202447,5347,5347,4447,4947,401000
15 abr 202448,1348,1347,5347,6147,531500
12 abr 202448,0048,0047,8647,8647,77700
11 abr 202448,7348,7348,2748,2748,18400
10 abr 202448,6548,6548,6548,6548,56100
09 abr 202448,9949,1548,9949,1549,061000
08 abr 202449,1649,1649,0749,0748,98800
05 abr 202448,9949,1848,9849,1049,022100
04 abr 202449,4649,4648,9348,9348,84400
03 abr 202449,4049,4249,2949,3049,222600
02 abr 202449,6249,6649,5549,5649,472500
01 abr 202449,9349,9349,7249,7249,63200
28 mar 202449,8550,0149,8550,0149,92400
27 mar 202449,6749,7849,5849,7849,69700
26 mar 202449,1749,1749,1349,1349,04600
25 mar 202449,1349,1349,1149,1349,04500
22 mar 202449,6349,6349,3449,3449,25900
21 mar 202449,4549,4549,4549,4549,36200
20 mar 202449,3849,4549,3449,4549,361400
19 mar 202449,2049,3349,2049,3349,24200
18 mar 202449,0949,0948,9948,9948,90300
18 mar 20240.09 Dividendo
15 mar 202448,9148,9348,9148,9348,751000
14 mar 202448,9648,9648,9648,9648,79100
13 mar 202449,2649,3649,2249,2249,047900
12 mar 202449,3049,3149,3049,3149,131200
11 mar 202448,9249,2748,9249,2749,09500
08 mar 202449,0449,0449,0449,0448,86100
07 mar 202449,0249,0248,9748,9748,79400
06 mar 202448,8748,8748,8748,8748,69100
05 mar 202448,6548,6548,4648,5748,391500
04 mar 202448,5848,6748,5748,6348,451500
01 mar 202448,4748,5548,4748,5548,37200
29 feb 202448,5948,6448,5548,6448,46800
28 feb 202448,6748,6848,6648,6648,481600
27 feb 202448,5048,6148,4748,6148,431400
26 feb 202448,6848,6948,5448,5448,368200
23 feb 202449,0049,0048,8748,9648,781800
22 feb 202448,5048,7448,4848,7448,564600
21 feb 202448,2448,4548,1948,3948,211200
20 feb 202447,9348,2747,9348,0947,925200
20 feb 20240.094 Dividendo
16 feb 202448,2548,2548,0848,0847,82400
15 feb 202447,8548,1447,8548,1447,871000
14 feb 202447,6447,6747,6147,6747,401300
13 feb 202447,3747,6047,3747,6047,331000
12 feb 202447,8547,9047,8547,9047,63500
09 feb 202447,6847,7347,6347,7347,461100
08 feb 202447,6147,7347,6147,7347,461000
07 feb 202447,9847,9847,8747,8747,601300
06 feb 202447,7747,8247,7747,8247,55200
05 feb 202447,9047,9047,6647,6947,432200
02 feb 202448,1248,2748,1248,1547,881400
01 feb 202448,1548,4048,1548,4048,132000
31 ene 202448,3148,3147,8647,9247,65600
30 ene 202448,0348,1848,0348,1547,883300
29 ene 202447,7447,9047,7147,9047,642100
26 ene 202447,7247,7747,7247,7747,50200
25 ene 202447,6947,7147,4047,7147,453000
24 ene 202447,3347,3347,3347,3347,06300
23 ene 202447,5947,7447,5947,7447,47500
22 ene 202447,6047,7347,4847,5547,291600
22 ene 20240.092 Dividendo
19 ene 202447,4847,7347,4147,7347,371800
18 ene 202447,3547,6047,3547,6047,241800
17 ene 202447,5147,6747,5147,5647,21500
16 ene 202447,8247,8247,5847,6647,304300
12 ene 202447,7747,8747,7747,8747,51200
11 ene 202447,8247,8247,5047,6747,31900
10 ene 202447,8647,8747,8647,8647,50800
09 ene 202447,7047,8947,7047,8947,531900
08 ene 202447,5847,9547,5847,9547,59800
05 ene 202447,6747,7447,4747,7347,371200
04 ene 202447,9748,0647,7647,7647,401900
03 ene 202447,7847,8947,7647,7647,405000
02 ene 202447,2947,8547,2947,8447,489300
29 dic 202347,3347,4047,2747,4047,041300
28 dic 202347,1347,3147,1347,3146,962400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...